Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
07/06/2016 605.00p 605.00p 595.00p 596.50p 135999
06/06/2016 604.00p 604.00p 598.00p 600.00p 122675
03/06/2016 597.00p 602.00p 593.47p 596.00p 119508
02/06/2016 604.00p 604.00p 596.50p 599.00p 114984
01/06/2016 595.00p 601.50p 594.37p 599.00p 117819
31/05/2016 590.00p 595.00p 586.92p 594.50p 85561
27/05/2016 590.00p 590.00p 585.00p 590.00p 139819
26/05/2016 580.50p 590.00p 580.50p 589.00p 130533
25/05/2016 584.50p 587.00p 581.77p 586.00p 188943
24/05/2016 575.00p 582.00p 571.82p 581.00p 239623
23/05/2016 575.50p 578.72p 571.00p 575.50p 214902
20/05/2016 572.50p 575.00p 568.17p 575.00p 76999
19/05/2016 568.00p 570.00p 561.36p 570.00p 128108
18/05/2016 572.50p 572.50p 561.00p 568.50p 154424
17/05/2016 575.00p 575.50p 571.60p 574.50p 112601
16/05/2016 571.50p 572.85p 567.50p 570.00p 99236
13/05/2016 565.00p 574.10p 565.00p 570.50p 133368
12/05/2016 580.00p 580.00p 568.00p 570.50p 110137
11/05/2016 579.50p 579.97p 575.50p 576.00p 118275
10/05/2016 582.00p 582.00p 574.50p 577.00p 106287
09/05/2016 575.50p 578.50p 571.80p 575.00p 84263
06/05/2016 575.00p 575.00p 566.50p 569.00p 130657
05/05/2016 575.00p 576.50p 570.50p 571.50p 121509
04/05/2016 576.00p 576.50p 570.50p 572.50p 167329
03/05/2016 574.00p 575.00p 568.29p 574.50p 219045
29/04/2016 571.00p 576.18p 563.00p 566.00p 160300
28/04/2016 573.00p 582.50p 565.50p 580.00p 175404
27/04/2016 581.50p 581.50p 565.10p 575.00p 261002
26/04/2016 596.00p 596.00p 584.50p 587.00p 137562
25/04/2016 592.50p 598.50p 588.29p 589.50p 170325
22/04/2016 598.50p 602.50p 592.00p 594.00p 152094
21/04/2016 604.50p 606.52p 599.00p 602.50p 167059
20/04/2016 599.50p 602.50p 597.50p 602.00p 88582
19/04/2016 600.00p 607.50p 595.48p 601.00p 167584
18/04/2016 590.00p 599.50p 590.00p 596.50p 94819
15/04/2016 594.00p 597.50p 590.50p 597.00p 172051
14/04/2016 595.50p 598.00p 593.00p 596.00p 132353
13/04/2016 590.00p 597.10p 586.00p 594.00p 169133
12/04/2016 591.50p 592.01p 583.00p 585.00p 141701
11/04/2016 597.50p 597.50p 588.55p 589.50p 123416
08/04/2016 592.50p 599.50p 589.00p 591.00p 107508
07/04/2016 598.00p 600.00p 588.00p 590.00p 146043
06/04/2016 583.00p 597.00p 583.00p 595.00p 145153
05/04/2016 584.50p 589.78p 582.50p 586.00p 135162
04/04/2016 583.00p 595.00p 581.50p 587.50p 276747
01/04/2016 571.00p 583.50p 571.00p 582.00p 238037
31/03/2016 571.00p 579.00p 571.00p 577.00p 124658
30/03/2016 568.00p 578.00p 566.70p 576.00p 230136
29/03/2016 572.00p 572.00p 562.00p 566.00p 230745
24/03/2016 567.00p 572.00p 565.00p 567.00p 265589
23/03/2016 566.00p 574.50p 566.00p 570.00p 191928
22/03/2016 564.50p 569.00p 561.00p 569.00p 265556
21/03/2016 560.00p 568.50p 560.00p 564.50p 230524
18/03/2016 560.00p 565.01p 558.42p 561.00p 264916
17/03/2016 568.00p 569.00p 557.00p 562.00p 225902
16/03/2016 560.00p 566.50p 557.00p 564.50p 178205
15/03/2016 556.00p 561.00p 551.00p 557.00p 136490
14/03/2016 557.00p 559.38p 551.00p 553.50p 166940
11/03/2016 559.00p 561.00p 551.00p 552.50p 194696
10/03/2016 565.00p 566.50p 551.00p 551.00p 293099
09/03/2016 564.00p 564.00p 553.50p 560.00p 145804
08/03/2016 567.50p 567.50p 555.00p 558.00p 174614
07/03/2016 562.50p 569.00p 560.50p 565.00p 117994
04/03/2016 562.00p 568.17p 560.00p 566.00p 145495
03/03/2016 569.50p 569.50p 561.00p 561.00p 119054
02/03/2016 570.00p 570.00p 562.50p 563.50p 103984
01/03/2016 555.00p 565.00p 553.00p 565.00p 159173
29/02/2016 550.00p 559.50p 546.50p 558.50p 109712
26/02/2016 550.50p 561.00p 550.50p 558.00p 109745
25/02/2016 554.00p 555.00p 544.00p 550.50p 118754
24/02/2016 542.50p 550.17p 537.00p 540.50p 160587
23/02/2016 560.00p 560.00p 542.50p 552.00p 196169
22/02/2016 550.50p 558.00p 550.50p 557.50p 294062
19/02/2016 544.00p 548.00p 540.00p 545.50p 133423
18/02/2016 542.00p 548.50p 535.50p 543.00p 167638
17/02/2016 527.00p 540.50p 521.00p 540.50p 299451
16/02/2016 521.00p 529.50p 520.00p 520.50p 171020
15/02/2016 528.00p 529.00p 520.50p 521.00p 125404
12/02/2016 507.00p 520.00p 507.00p 520.00p 225454
11/02/2016 527.00p 527.00p 503.50p 503.50p 400518
10/02/2016 529.00p 535.00p 522.50p 529.00p 116275
09/02/2016 536.50p 540.50p 515.00p 523.50p 227699
08/02/2016 553.50p 557.18p 531.00p 536.00p 152146
05/02/2016 555.50p 566.00p 554.50p 554.50p 104306
04/02/2016 555.00p 560.00p 547.00p 555.00p 101580
03/02/2016 563.00p 574.00p 545.00p 550.50p 188791
02/02/2016 580.50p 582.00p 566.50p 570.50p 91836
01/02/2016 576.00p 584.09p 570.00p 578.00p 111539
29/01/2016 568.50p 579.00p 567.76p 573.00p 200236
28/01/2016 581.50p 587.00p 567.50p 570.00p 126015
27/01/2016 580.50p 584.93p 576.50p 584.50p 91716
26/01/2016 580.50p 586.00p 573.00p 583.00p 122397
25/01/2016 587.50p 587.50p 580.00p 585.50p 61138
22/01/2016 575.00p 582.00p 571.00p 581.00p 95111
21/01/2016 550.50p 568.50p 550.00p 568.50p 151063
20/01/2016 573.00p 573.00p 541.50p 545.00p 217185
19/01/2016 570.00p 580.00p 570.00p 575.50p 184079
18/01/2016 570.50p 574.79p 563.00p 563.00p 164766
15/01/2016 581.00p 584.00p 570.00p 571.00p 177084
14/01/2016 592.00p 592.00p 579.50p 584.00p 195326
13/01/2016 592.50p 600.00p 592.00p 594.00p 92341
12/01/2016 589.50p 598.00p 588.00p 593.00p 208096
11/01/2016 591.00p 598.15p 589.00p 590.00p 128358
08/01/2016 605.00p 607.00p 596.00p 596.00p 176011
07/01/2016 605.00p 606.42p 592.00p 602.50p 160457
06/01/2016 618.00p 618.00p 608.00p 614.00p 163663
05/01/2016 613.50p 622.50p 613.00p 617.00p 74075
04/01/2016 619.50p 625.00p 610.50p 616.00p 91474
31/12/2015 631.00p 632.00p 627.00p 627.00p 49543
30/12/2015 630.00p 633.50p 628.00p 630.00p 42761
29/12/2015 631.50p 633.73p 628.56p 631.50p 61290
24/12/2015 628.00p 632.00p 626.00p 630.00p 30708
23/12/2015 629.50p 632.18p 623.50p 626.50p 113115
22/12/2015 622.00p 628.00p 619.00p 622.00p 130255
21/12/2015 625.00p 627.90p 619.50p 619.50p 70389
18/12/2015 622.00p 631.50p 622.00p 623.00p 162174
17/12/2015 628.00p 630.00p 623.25p 626.00p 156688
16/12/2015 620.00p 622.50p 614.00p 619.50p 125424
15/12/2015 611.00p 619.00p 610.00p 613.00p 105177
14/12/2015 618.00p 619.00p 607.50p 607.50p 263097
11/12/2015 625.00p 625.00p 612.50p 616.00p 195325
10/12/2015 633.00p 633.00p 620.00p 620.00p 96872
09/12/2015 635.00p 635.80p 623.00p 625.00p 94154
08/12/2015 637.50p 637.50p 623.50p 630.00p 110715
07/12/2015 632.00p 639.50p 630.80p 631.50p 237390
04/12/2015 629.00p 634.70p 625.70p 630.00p 94630
03/12/2015 643.50p 647.00p 631.00p 631.00p 163522
02/12/2015 640.00p 646.53p 631.00p 641.00p 90290
01/12/2015 637.00p 637.00p 628.00p 635.00p 114061
30/11/2015 630.00p 634.00p 623.00p 632.00p 121911
27/11/2015 632.00p 632.00p 624.50p 630.00p 99495
26/11/2015 628.00p 632.00p 623.50p 632.00p 101706
25/11/2015 620.00p 629.00p 616.75p 625.00p 224805
24/11/2015 610.00p 620.00p 610.00p 613.50p 118807
23/11/2015 613.50p 616.50p 610.75p 616.00p 93856
20/11/2015 608.00p 611.50p 602.00p 611.50p 116769
19/11/2015 597.00p 608.00p 597.00p 604.00p 155743
18/11/2015 605.00p 605.00p 595.00p 596.50p 108060
17/11/2015 605.00p 607.24p 599.05p 602.00p 132031
16/11/2015 592.50p 599.00p 590.45p 594.00p 80840
13/11/2015 594.00p 603.00p 594.00p 595.00p 109306
12/11/2015 606.50p 606.50p 597.50p 600.00p 62091
11/11/2015 595.00p 604.00p 595.00p 600.00p 82313
10/11/2015 600.00p 602.50p 595.00p 595.50p 83401
09/11/2015 602.00p 603.07p 593.00p 595.00p 182880
06/11/2015 595.00p 602.03p 590.50p 596.00p 144791
05/11/2015 588.00p 596.03p 490.75p 590.00p 708746
04/11/2015 597.00p 597.00p 590.20p 591.00p 114055
03/11/2015 591.50p 598.00p 588.50p 590.00p 87901
02/11/2015 595.00p 600.00p 590.50p 593.50p 121300
30/10/2015 600.00p 607.43p 596.00p 596.00p 103552
29/10/2015 608.00p 608.00p 597.00p 597.00p 122852
28/10/2015 601.50p 607.46p 600.50p 600.50p 80866
27/10/2015 602.50p 602.50p 597.00p 600.00p 185561
26/10/2015 599.00p 604.00p 594.73p 600.00p 120380
23/10/2015 576.50p 596.71p 576.50p 596.00p 155702
22/10/2015 560.00p 574.95p 560.00p 572.00p 130461
21/10/2015 570.00p 570.00p 560.00p 565.00p 164131
20/10/2015 563.50p 568.50p 563.00p 565.50p 91946
19/10/2015 563.00p 563.22p 556.00p 560.50p 131736
16/10/2015 559.50p 562.43p 552.30p 557.50p 138909
15/10/2015 550.00p 555.28p 547.13p 555.00p 128057
14/10/2015 554.50p 554.50p 546.00p 547.00p 190180
13/10/2015 559.50p 559.50p 546.00p 555.00p 154660
12/10/2015 553.00p 553.00p 545.00p 550.00p 130054
09/10/2015 546.00p 552.00p 544.00p 550.00p 287710
08/10/2015 558.00p 558.00p 540.50p 542.00p 282093
07/10/2015 550.00p 557.00p 546.00p 546.00p 86295
06/10/2015 553.00p 557.00p 550.00p 551.50p 138082
05/10/2015 547.00p 556.87p 546.80p 555.00p 99361
02/10/2015 535.00p 544.25p 534.00p 543.00p 101617
01/10/2015 539.00p 543.83p 533.50p 539.00p 107934
30/09/2015 530.00p 535.50p 526.15p 533.00p 113232
29/09/2015 530.00p 530.00p 520.00p 524.00p 148381
28/09/2015 550.00p 550.00p 531.00p 531.00p 97999
25/09/2015 550.00p 553.00p 542.50p 549.00p 84075
24/09/2015 550.50p 550.50p 536.00p 536.50p 130019
23/09/2015 543.00p 551.00p 542.00p 544.50p 137973
22/09/2015 552.00p 560.99p 541.50p 544.00p 108140
21/09/2015 548.50p 560.00p 548.50p 557.00p 108751
18/09/2015 562.00p 562.00p 547.00p 559.50p 127785
17/09/2015 551.50p 558.50p 551.50p 554.00p 68203
16/09/2015 556.00p 557.61p 550.00p 554.00p 92353
15/09/2015 557.50p 557.50p 550.00p 552.50p 77057
14/09/2015 560.00p 560.00p 547.50p 554.50p 136818
11/09/2015 554.50p 557.25p 546.50p 546.50p 69436
10/09/2015 554.00p 554.00p 547.00p 552.50p 94897
09/09/2015 562.50p 563.70p 552.00p 555.00p 130930
08/09/2015 560.00p 562.45p 554.38p 554.50p 82435
07/09/2015 558.00p 559.50p 552.75p 555.00p 102976
04/09/2015 553.00p 556.08p 548.40p 551.00p 112329
03/09/2015 550.50p 560.00p 550.50p 560.00p 477458
02/09/2015 548.50p 555.00p 546.50p 552.00p 137085
01/09/2015 559.50p 559.50p 545.20p 555.00p 122776
28/08/2015 567.00p 568.15p 560.00p 564.50p 221937
27/08/2015 558.00p 565.50p 555.86p 564.00p 296064
26/08/2015 531.50p 550.00p 528.62p 541.50p 373582
25/08/2015 524.00p 559.00p 519.52p 550.00p 430874
24/08/2015 537.00p 540.00p 487.40p 517.00p 437124
21/08/2015 565.00p 565.00p 546.72p 547.00p 209253

*Close Price adjusted for both dividends and splits